0IVZ.L Share History

0IVZ.L Share Price history. The following table shows end-of-day data 0IVZ historical share prices for 0IVZ.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0IVZ.L
Share Price 0IVZ.L
Charts 0IVZ.L
Trades 0IVZ.L
History Compare
0IVZ.L 0IVZ.L
Share News 0IVZ.L
RNS 0IVZ.L
Accounts

Date	Open	High	Low	Close	Volume
2022-10-06	67.60	67.60	67.60	67.60	0
2022-10-05	67.60	67.60	67.60	67.60	0
2022-10-04	67.60	67.60	67.60	67.60	140
2022-10-03	67.34	67.34	67.34	67.34	9
2022-09-30	67.34	67.34	67.34	67.34	0
2022-09-29	67.34	67.34	67.34	67.34	0
2022-09-28	67.34	67.34	67.34	67.34	0
2022-09-27	67.34	67.34	67.34	67.34	0
2022-09-26	67.34	67.34	67.34	67.34	0
2022-09-23	67.34	67.34	67.34	67.34	63
2022-09-22	67.34	67.34	67.34	67.34	0
2022-09-21	68.77	68.77	68.77	68.77	0
2022-09-20	68.77	68.77	68.77	68.77	0
2022-09-19	68.77	68.77	68.77	68.77	0
2022-09-16	68.77	68.77	68.77	68.77	0
2022-09-15	68.77	68.77	68.77	68.77	0
2022-09-14	68.77	68.77	68.77	68.77	0
2022-09-13	68.77	68.77	68.77	68.77	780
2022-09-12	68.09	68.09	68.09	68.09	6
2022-09-09	68.09	68.09	68.09	68.09	0
2022-09-08	68.09	68.09	68.09	68.09	0
2022-09-07	67.56	67.56	67.56	67.56	0
2022-09-06	67.56	67.56	67.56	67.56	30
2022-09-05	67.56	67.56	67.56	67.56	0
2022-09-02	67.56	67.56	67.56	67.56	11
2022-09-01	67.56	67.56	67.56	67.56	6
2022-08-31	67.37	67.37	67.37	67.37	0
2022-08-30	67.37	67.37	67.37	67.37	0
2022-08-29	67.09	67.09	67.09	67.09	0
2022-08-26	67.09	67.09	67.09	67.09	78
2022-08-25	66.95	66.95	66.95	66.95	0
2022-08-24	66.95	66.95	66.95	66.95	18
2022-08-23	66.58	66.58	66.58	66.58	73
2022-08-22	66.91	66.91	66.91	66.91	980
2022-08-19	67.22	67.22	67.22	67.22	32
2022-08-18	67.22	67.22	67.22	67.22	40
2022-08-17	67.09	67.09	67.09	67.09	0
2022-08-16	67.12	67.12	67.12	67.12	21
2022-08-15	66.91	66.91	66.91	66.91	473
2022-08-12	66.54	66.54	66.54	66.54	270
2022-08-11	66.54	66.54	66.54	66.54	94
2022-08-10	65.74	65.74	65.74	65.74	204
2022-08-09	66.55	66.55	66.55	66.55	592
2022-08-08	66.48	66.48	66.48	66.48	228,894
2022-08-05	34.04	34.04	34.04	34.04	21,265
2022-08-04	34.04	34.04	34.04	34.04	115,137
2022-08-03	34.04	34.04	34.04	34.04	320
2022-08-02	32.38	32.38	32.38	32.38	0
2022-08-01	32.38	32.38	32.38	32.38	0
2022-07-29	32.38	32.38	32.38	32.38	20
2022-07-28	32.85	32.85	32.85	32.85	25
2022-07-27	34.01	34.01	34.01	34.01	1,126
2022-07-26	33.95	33.95	33.95	33.95	0
2022-07-25	33.95	33.95	33.95	33.95	0
2022-07-22	35.08	35.08	35.08	35.08	0
2022-07-21	35.08	35.08	35.08	35.08	0
2022-07-20	35.08	35.08	35.08	35.08	0
2022-07-19	35.08	35.08	35.08	35.08	1,133
2022-07-18	35.69	35.69	35.69	35.69	840
2022-07-15	34.64	34.64	34.64	34.64	13
2022-07-14	34.99	34.99	34.99	34.99	1,500
2022-07-13	34.59	34.59	34.59	34.59	0
2022-07-12	34.59	34.59	34.59	34.59	0
2022-07-11	34.59	34.59	34.59	34.59	3
2022-07-08	34.30	34.30	34.30	34.30	60
2022-07-07	32.11	32.11	32.11	32.11	0
2022-07-06	32.11	32.11	32.11	32.11	0
2022-07-05	32.11	32.11	32.11	32.11	0
2022-07-04	32.11	32.11	32.11	32.11	0
2022-07-01	32.11	32.11	32.11	32.11	0
2022-06-30	32.11	32.11	32.11	32.11	3
2022-06-29	29.18	29.18	29.18	29.18	0
2022-06-28	29.18	29.18	29.18	29.18	0
2022-06-27	29.18	29.18	29.18	29.18	1,090
2022-06-24	29.18	29.18	29.18	29.18	50
2022-06-23	29.18	29.18	29.18	29.18	0
2022-06-22	29.18	29.18	29.18	29.18	50
2022-06-21	22.97	22.97	22.97	22.97	100
2022-06-20	22.97	22.97	22.97	22.97	0
2022-06-17	22.97	22.97	22.97	22.97	141
2022-06-16	22.97	22.97	22.97	22.97	0
2022-06-15	22.97	22.97	22.97	22.97	0
2022-06-14	22.97	22.97	22.97	22.97	0
2022-06-13	22.97	22.97	22.97	22.97	6
2022-06-10	22.10	22.10	22.10	22.10	37,238
2022-06-09	25.74	25.74	25.74	25.74	0
2022-06-08	25.74	25.74	25.74	25.74	0
2022-06-07	25.74	25.74	25.74	25.74	100
2022-06-06	25.74	25.74	25.74	25.74	14
2022-06-03	25.74	25.74	25.74	25.74	0
2022-06-02	25.74	25.74	25.74	25.74	0
2022-06-01	25.74	25.74	25.74	25.74	0
2022-05-31	25.74	25.74	25.74	25.74	0
2022-05-30	25.74	25.74	25.74	25.74	0
2022-05-27	25.74	25.74	25.74	25.74	0
2022-05-26	25.74	25.74	25.74	25.74	11
2022-05-25	24.79	24.79	24.79	24.79	0
2022-05-24	24.79	24.79	24.79	24.79	0
2022-05-23	24.79	24.79	24.79	24.79	0
2022-05-20	24.79	24.79	24.79	24.79	700
2022-05-19	24.79	24.79	24.79	24.79	0
2022-05-18	24.79	24.79	24.79	24.79	0
2022-05-17	24.79	24.79	24.79	24.79	0
2022-05-16	24.79	24.79	24.79	24.79	0
2022-05-13	24.79	24.79	24.79	24.79	0
2022-05-12	24.79	24.79	24.79	24.79	0
2022-05-11	24.79	24.79	24.79	24.79	1,360
2022-05-10	24.79	24.79	24.79	24.79	0
2022-05-09	24.79	24.79	24.79	24.79	210
2022-05-06	32.53	32.53	32.53	32.53	0
2022-05-05	32.53	32.53	32.53	32.53	0
2022-05-04	32.53	32.53	32.53	32.53	0
2022-05-03	32.53	32.53	32.53	32.53	190
2022-05-02	34.17	34.17	34.17	34.17	0
2022-04-29	34.17	34.17	34.17	34.17	100
2022-04-28	34.17	34.17	34.17	34.17	0
2022-04-27	34.17	34.17	34.17	34.17	0
2022-04-26	34.17	34.17	34.17	34.17	0
2022-04-25	34.14	34.14	34.14	34.14	2,847
2022-04-22	34.28	34.28	34.28	34.28	1,118
2022-04-21	34.43	34.43	34.43	34.43	0
2022-04-20	34.43	34.43	34.43	34.43	54
2022-04-19	35.75	35.75	35.75	35.75	0
2022-04-18	35.75	35.75	35.75	35.75	0
2022-04-15	35.75	35.75	35.75	35.75	0
2022-04-14	35.75	35.75	35.75	35.75	0
2022-04-13	34.66	34.66	34.66	34.66	0
2022-04-12	34.66	34.66	34.66	34.66	1,118
2022-04-11	36.18	36.18	36.18	36.18	0
2022-04-08	36.18	36.18	36.18	36.18	36
2022-04-07	36.35	36.35	36.35	36.35	866
2022-04-06	37.34	37.34	37.34	37.34	73
2022-04-05	37.30	37.30	37.30	37.30	561
2022-04-04	37.26	37.26	37.26	37.26	2,028
2022-04-01	34.64	34.64	34.64	34.64	0
2022-03-31	35.66	35.66	35.66	35.66	0
2022-03-30	35.66	35.66	35.66	35.66	0
2022-03-29	34.44	34.44	34.44	34.44	2
2022-03-28	34.44	34.44	34.44	34.44	0
2022-03-25	34.44	34.44	34.44	34.44	15
2022-03-24	33.85	33.85	33.85	33.85	58
2022-03-23	33.85	33.85	33.85	33.85	381
2022-03-22	32.62	32.62	32.62	32.62	100
2022-03-21	32.62	32.62	32.62	32.62	0
2022-03-18	29.08	29.08	29.08	29.08	0
2022-03-17	29.08	29.08	29.08	29.08	0
2022-03-16	29.08	29.08	29.08	29.08	0
2022-03-15	29.08	29.08	29.08	29.08	0
2022-03-14	29.08	29.08	29.08	29.08	0
2022-03-11	29.08	29.08	29.08	29.08	202
2022-03-10	29.32	29.32	29.32	29.32	0
2022-03-09	29.99	29.99	29.99	29.99	0
2022-03-08	29.99	29.99	29.99	29.99	0
2022-03-07	29.99	29.99	29.99	29.99	0
2022-03-04	29.99	29.99	29.99	29.99	0
2022-03-03	29.99	29.99	29.99	29.99	0
2022-03-02	29.99	29.99	29.99	29.99	0
2022-03-01	32.98	32.98	32.98	32.98	0
2022-02-28	32.98	32.98	32.98	32.98	10
2022-02-25	32.98	32.98	32.98	32.98	0
2022-02-24	32.98	32.98	32.98	32.98	208
2022-02-23	32.98	32.98	32.98	32.98	0
2022-02-22	32.98	32.98	32.98	32.98	0
2022-02-21	32.98	32.98	32.98	32.98	0
2022-02-18	32.98	32.98	32.98	32.98	0
2022-02-17	32.28	32.28	32.28	32.28	0
2022-02-16	32.28	32.28	32.28	32.28	236
2022-02-15	31.09	31.09	31.09	31.09	0
2022-02-14	31.09	31.09	31.09	31.09	0
2022-02-11	31.09	31.09	31.09	31.09	0
2022-02-10	31.09	31.09	31.09	31.09	3,351
2022-02-09	26.38	26.38	26.38	26.38	0
2022-02-08	26.38	26.38	26.38	26.38	0
2022-02-07	26.38	26.38	26.38	26.38	387
2022-02-04	26.38	26.38	26.38	26.38	0
2022-02-03	26.38	26.38	26.38	26.38	0
2022-02-02	26.38	26.38	26.38	26.38	0
2022-02-01	26.38	26.38	26.38	26.38	0
2022-01-31	26.38	26.38	26.38	26.38	0
2022-01-28	26.38	26.38	26.38	26.38	0
2022-01-27	26.38	26.38	26.38	26.38	0
2022-01-26	26.38	26.38	26.38	26.38	0
2022-01-25	26.38	26.38	26.38	26.38	17
2022-01-24	25.76	25.76	25.76	25.76	17
2022-01-21	28.45	28.45	28.45	28.45	0
2022-01-20	28.45	28.45	28.45	28.45	0
2022-01-19	28.45	28.45	28.45	28.45	51
2022-01-18	30.30	30.30	30.30	30.30	0
2022-01-17	30.30	30.30	30.30	30.30	0
2022-01-14	30.30	30.30	30.30	30.30	0
2022-01-13	30.30	30.30	30.30	30.30	0
2022-01-12	30.30	30.30	30.30	30.30	22
2022-01-11	29.86	29.86	29.86	29.86	0
2022-01-10	29.86	29.86	29.86	29.86	0
2022-01-07	29.86	29.86	29.86	29.86	0
2022-01-06	29.86	29.86	29.86	29.86	50
2022-01-05	29.86	29.86	29.86	29.86	0
2022-01-04	29.86	29.86	29.86	29.86	0
2022-01-03	29.86	29.86	29.86	29.86	0
2021-12-31	29.86	29.86	29.86	29.86	0
2021-12-30	31.61	31.61	31.61	31.61	0
2021-12-29	31.61	31.61	31.61	31.61	0
2021-12-28	31.61	31.61	31.61	31.61	0
2021-12-27	31.61	31.61	31.61	31.61	0
2021-12-24	31.61	31.61	31.61	31.61	0
2021-12-23	31.61	31.61	31.61	31.61	0
2021-12-22	31.61	31.61	31.61	31.61	0
2021-12-21	31.61	31.61	31.61	31.61	2
2021-12-20	30.14	30.14	30.14	30.14	22
2021-12-17	27.73	27.73	27.73	27.73	458
2021-12-16	26.70	26.70	26.70	26.70	0
2021-12-15	26.70	26.70	26.70	26.70	761
2021-12-14	26.85	26.85	26.85	26.85	642
2021-12-13	30.05	30.05	30.05	30.05	100
2021-12-10	30.05	30.05	30.05	30.05	0
2021-12-09	30.05	30.05	30.05	30.05	200
2021-12-08	30.87	30.87	30.87	30.87	42
2021-12-07	28.07	28.07	28.07	28.07	83
2021-12-06	28.07	28.07	28.07	28.07	0
2021-12-03	28.07	28.07	28.07	28.07	0
2021-12-02	28.07	28.07	28.07	28.07	10
2021-12-01	32.28	32.28	32.28	32.28	15
2021-11-30	32.28	32.28	32.28	32.28	0
2021-11-29	32.28	32.28	32.28	32.28	0
2021-11-26	32.28	32.28	32.28	32.28	0
2021-11-25	32.28	32.28	32.28	32.28	0
2021-11-24	32.28	32.28	32.28	32.28	85
2021-11-23	32.28	32.28	32.28	32.28	10
2021-11-22	32.28	32.28	32.28	32.28	0
2021-11-19	32.28	32.28	32.28	32.28	12
2021-11-18	33.36	33.36	33.36	33.36	0
2021-11-17	33.36	33.36	33.36	33.36	17,694
2021-11-16	33.36	33.36	33.36	33.36	0
2021-11-15	33.36	33.36	33.36	33.36	22
2021-11-12	32.41	32.41	32.41	32.41	0
2021-11-11	32.41	32.41	32.41	32.41	55
2021-11-10	38.97	38.97	38.97	38.97	0
2021-11-09	38.97	38.97	38.97	38.97	0
2021-11-08	38.97	38.97	38.97	38.97	0
2021-11-05	38.97	38.97	38.97	38.97	0
2021-11-04	39.45	39.45	39.45	39.45	421
2021-11-03	39.77	39.77	39.77	39.77	554
2021-11-02	38.55	38.55	38.55	38.55	140
2021-11-01	38.29	38.29	38.29	38.29	70
2021-10-29	30.58	30.58	30.58	30.58	149
2021-10-28	30.58	30.58	30.58	30.58	91
2021-10-27	30.58	30.58	30.58	30.58	0
2021-10-26	30.58	30.58	30.58	30.58	0
2021-10-25	30.58	30.58	30.58	30.58	19
2021-10-22	30.58	30.58	30.58	30.58	100
2021-10-21	30.58	30.58	30.58	30.58	30
2021-10-20	30.58	30.58	30.58	30.58	0
2021-10-19	30.58	30.58	30.58	30.58	82
2021-10-18	30.76	30.76	30.76	30.76	0
2021-10-15	32.00	32.00	32.00	32.00	0
2021-10-14	32.00	32.00	32.00	32.00	100
2021-10-13	31.39	31.39	31.39	31.39	0
2021-10-12	30.53	30.53	30.53	30.53	0
2021-10-11	27.88	27.88	27.88	27.88	0
2021-10-08	27.88	27.88	27.88	27.88	293
2021-10-07	26.30	26.30	26.30	26.30	680
2021-10-06	26.30	26.30	26.30	26.30	176
2021-10-05	26.30	26.30	26.30	26.30	406
2021-10-04	27.49	27.49	27.49	27.49	0
2021-10-01	27.49	27.49	27.49	27.49	0
2021-09-30	27.49	27.49	27.49	27.49	200
2021-09-29	27.49	27.49	27.49	27.49	0
2021-09-28	27.49	27.49	27.49	27.49	100
2021-09-27	27.49	27.49	27.49	27.49	0
2021-09-24	27.49	27.49	27.49	27.49	0
2021-09-23	27.49	27.49	27.49	27.49	0
2021-09-22	27.49	27.49	27.49	27.49	100
2021-09-21	26.09	26.09	26.09	26.09	0
2021-09-20	26.09	26.09	26.09	26.09	100
2021-09-17	26.09	26.09	26.09	26.09	300
2021-09-16	26.09	26.09	26.09	26.09	4
2021-09-15	26.12	26.12	26.12	26.12	1,820
2021-09-14	27.21	27.21	27.21	27.21	0
2021-09-13	28.70	28.70	28.70	28.70	0
2021-09-10	28.70	28.70	28.70	28.70	128
2021-09-09	30.24	30.24	30.24	30.24	0
2021-09-08	30.24	30.24	30.24	30.24	4,418
2021-09-07	30.24	30.24	30.24	30.24	0
2021-09-06	30.24	30.24	30.24	30.24	0
2021-09-03	28.39	28.39	28.39	28.39	0
2021-09-02	28.39	28.39	28.39	28.39	0
2021-09-01	28.39	28.39	28.39	28.39	0
2021-08-31	28.39	28.39	28.39	28.39	3
2021-08-30	28.39	28.39	28.39	28.39	0
2021-08-27	28.39	28.39	28.39	28.39	0
2021-08-26	27.01	27.01	27.01	27.01	0
2021-08-25	27.01	27.01	27.01	27.01	0
2021-08-24	27.01	27.01	27.01	27.01	0
2021-08-23	27.01	27.01	27.01	27.01	0
2021-08-20	27.01	27.01	27.01	27.01	0
2021-08-19	27.01	27.01	27.01	27.01	0
2021-08-18	27.01	27.01	27.01	27.01	0
2021-08-17	27.01	27.01	27.01	27.01	4,260
2021-08-16	27.01	27.01	27.01	27.01	1
2021-08-13	33.05	33.05	33.05	33.05	0
2021-08-12	33.05	33.05	33.05	33.05	68
2021-08-11	33.05	33.05	33.05	33.05	20
2021-08-10	33.05	33.05	33.05	33.05	0
2021-08-09	33.05	33.05	33.05	33.05	0
2021-08-06	33.05	33.05	33.05	33.05	0
2021-08-05	33.05	33.05	33.05	33.05	290
2021-08-04	27.32	27.32	27.32	27.32	1,530
2021-08-03	27.32	27.32	27.32	27.32	0
2021-08-02	27.32	27.32	27.32	27.32	0
2021-07-30	27.32	27.32	27.32	27.32	0
2021-07-29	27.32	27.32	27.32	27.32	0
2021-07-28	27.32	27.32	27.32	27.32	100
2021-07-27	27.32	27.32	27.32	27.32	264
2021-07-26	30.77	30.77	30.77	30.77	0
2021-07-23	30.77	30.77	30.77	30.77	0
2021-07-22	30.77	30.77	30.77	30.77	10
2021-07-21	34.84	34.84	34.84	34.84	0
2021-07-20	34.84	34.84	34.84	34.84	0
2021-07-19	34.84	34.84	34.84	34.84	0
2021-07-16	34.84	34.84	34.84	34.84	0
2021-07-15	34.84	34.84	34.84	34.84	0
2021-07-14	34.84	34.84	34.84	34.84	0
2021-07-13	34.84	34.84	34.84	34.84	0
2021-07-12	34.54	34.54	34.54	34.54	0
2021-07-09	34.54	34.54	34.54	34.54	0
2021-07-08	34.54	34.54	34.54	34.54	0
2021-07-07	34.54	34.54	34.54	34.54	130
2021-07-06	34.54	34.54	34.54	34.54	95
2021-07-05	34.92	34.92	34.92	34.92	0
2021-07-02	35.04	35.04	35.04	35.04	0
2021-07-01	35.04	35.04	35.04	35.04	142
2021-06-30	34.44	34.44	34.44	34.44	441
2021-06-29	32.86	32.86	32.86	32.86	250
2021-06-28	36.32	36.32	36.32	36.32	1,210
2021-06-25	36.32	36.32	36.32	36.32	0
2021-06-24	36.32	36.32	36.32	36.32	0
2021-06-23	36.32	36.32	36.32	36.32	0
2021-06-22	36.32	36.32	36.32	36.32	100
2021-06-21	36.32	36.32	36.32	36.32	29
2021-06-18	40.73	40.73	40.73	40.73	0
2021-06-17	40.73	40.73	40.73	40.73	0
2021-06-16	40.73	40.73	40.73	40.73	0
2021-06-15	40.73	40.73	40.73	40.73	0
2021-06-14	40.73	40.73	40.73	40.73	8
2021-06-11	37.76	37.76	37.76	37.76	50
2021-06-10	37.76	37.76	37.76	37.76	0
2021-06-09	37.76	37.76	37.76	37.76	0
2021-06-08	37.76	37.76	37.76	37.76	20
2021-06-07	37.76	37.76	37.76	37.76	0
2021-06-04	37.76	37.76	37.76	37.76	0
2021-06-03	37.76	37.76	37.76	37.76	100
2021-06-02	37.63	37.63	37.63	37.63	0
2021-06-01	37.63	37.63	37.63	37.63	6
2021-05-28	37.63	37.63	37.63	37.63	1
2021-05-27	37.63	37.63	37.63	37.63	0
2021-05-26	37.63	37.63	37.63	37.63	0
2021-05-25	37.63	37.63	37.63	37.63	0
2021-05-24	37.63	37.63	37.63	37.63	101
2021-05-21	37.79	37.79	37.79	37.79	0
2021-05-20	37.79	37.79	37.79	37.79	400
2021-05-19	37.79	37.79	37.79	37.79	0
2021-05-18	37.79	37.79	37.79	37.79	0
2021-05-17	37.79	37.79	37.79	37.79	0
2021-05-14	37.79	37.79	37.79	37.79	10
2021-05-13	37.79	37.79	37.79	37.79	0
2021-05-12	37.79	37.79	37.79	37.79	0
2021-05-11	38.15	38.15	38.15	38.15	65
2021-05-10	38.15	38.15	38.15	38.15	0
2021-05-07	38.15	38.15	38.15	38.15	8
2021-05-06	37.92	37.92	37.92	37.92	60
2021-05-05	39.43	39.43	39.43	39.43	0
2021-05-04	42.69	42.69	42.69	42.69	41
2021-04-30	42.69	42.69	42.69	42.69	0
2021-04-29	42.69	42.69	42.69	42.69	0
2021-04-28	42.69	42.69	42.69	42.69	0
2021-04-27	42.69	42.69	42.69	42.69	93
2021-04-26	41.05	41.05	41.05	41.05	0
2021-04-23	41.05	41.05	41.05	41.05	0
2021-04-22	41.05	41.05	41.05	41.05	0
2021-04-21	41.05	41.05	41.05	41.05	0
2021-04-20	41.05	41.05	41.05	41.05	0
2021-04-19	40.91	40.91	40.91	40.91	50
2021-04-16	41.08	41.08	41.08	41.08	0
2021-04-15	41.08	41.08	41.08	41.08	0
2021-04-14	41.08	41.08	41.08	41.08	109
2021-04-13	39.72	39.72	39.72	39.72	0
2021-04-12	39.72	39.72	39.72	39.72	59
2021-04-09	41.46	41.46	41.46	41.46	40
2021-04-08	41.57	41.57	41.57	41.57	0
2021-04-07	41.57	41.57	41.57	41.57	0
2021-04-06	41.57	41.57	41.57	41.57	0
2021-04-01	41.57	41.57	41.57	41.57	0
2021-03-31	41.57	41.57	41.57	41.57	1
2021-03-30	44.53	44.53	44.53	44.53	0
2021-03-29	44.53	44.53	44.53	44.53	0
2021-03-26	44.53	44.53	44.53	44.53	0
2021-03-25	44.53	44.53	44.53	44.53	0
2021-03-24	44.53	44.53	44.53	44.53	1,200
2021-03-23	44.53	44.53	44.53	44.53	0
2021-03-22	44.53	44.53	44.53	44.53	59
2021-03-19	44.10	44.10	44.10	44.10	0
2021-03-18	44.10	44.10	44.10	44.10	32
2021-03-17	44.29	44.29	44.29	44.29	0
2021-03-16	44.29	44.29	44.29	44.29	262
2021-03-15	39.45	39.45	39.45	39.45	0
2021-03-12	39.45	39.45	39.45	39.45	0
2021-03-11	39.45	39.45	39.45	39.45	0
2021-03-10	39.45	39.45	39.45	39.45	0
2021-03-09	39.45	39.45	39.45	39.45	1,200
2021-03-08	40.10	40.10	40.10	40.10	51
2021-03-05	39.50	39.50	39.50	39.50	33
2021-03-04	43.99	43.99	43.99	43.99	100
2021-03-03	43.99	43.99	43.99	43.99	0
2021-03-02	43.99	43.99	43.99	43.99	0
2021-03-01	46.76	46.76	46.76	46.76	0
2021-02-26	46.76	46.76	46.76	46.76	0
2021-02-25	46.76	46.76	46.76	46.76	100
2021-02-24	46.76	46.76	46.76	46.76	0
2021-02-23	46.76	46.76	46.76	46.76	128
2021-02-22	48.60	48.60	48.60	48.60	0
2021-02-19	49.22	49.22	49.22	49.22	0
2021-02-18	49.22	49.22	49.22	49.22	0
2021-02-17	48.76	48.76	48.76	48.76	0
2021-02-16	48.76	48.76	48.76	48.76	0
2021-02-15	48.76	48.76	48.76	48.76	0
2021-02-12	48.76	48.76	48.76	48.76	0
2021-02-11	48.76	48.76	48.76	48.76	0
2021-02-10	49.09	49.09	49.09	49.09	139
2021-02-09	51.49	51.49	51.49	51.49	0
2021-02-08	51.53	51.53	51.53	51.53	605
2021-02-05	50.22	50.22	50.22	50.22	0
2021-02-04	50.95	50.95	50.95	50.95	4
2021-02-03	50.95	50.95	50.95	50.95	46
2021-02-02	49.05	49.05	49.05	49.05	0
2021-02-01	49.27	49.27	49.27	49.27	116
2021-01-29	51.46	51.46	51.46	51.46	0
2021-01-28	51.46	51.46	51.46	51.46	137
2021-01-27	47.98	47.98	47.98	47.98	154
2021-01-26	48.00	48.00	48.00	48.00	236
2021-01-25	48.50	48.50	48.50	48.50	0
2021-01-22	48.50	48.50	48.50	48.50	0
2021-01-21	48.50	48.50	48.50	48.50	112
2021-01-20	49.00	49.00	49.00	49.00	168
2021-01-19	50.25	50.25	50.25	50.25	25
2021-01-18	50.25	50.25	50.25	50.25	0
2021-01-15	50.25	50.25	50.25	50.25	2,068
2021-01-14	49.54	49.54	49.54	49.54	81
2021-01-13	45.64	45.64	45.64	45.64	0
2021-01-12	45.64	45.64	45.64	45.64	0
2021-01-11	45.64	45.64	45.64	45.64	13
2021-01-08	47.78	47.78	47.78	47.78	29
2021-01-07	44.83	44.83	44.83	44.83	0
2021-01-06	46.21	46.21	46.21	46.21	116
2021-01-05	44.19	44.19	44.19	44.19	0
2021-01-04	44.19	44.19	44.19	44.19	67
2020-12-31	44.58	44.58	44.58	44.58	0
2020-12-30	44.58	44.58	44.58	44.58	275
2020-12-29	44.81	44.81	44.81	44.81	893
2020-12-24	44.96	44.96	44.96	44.96	0
2020-12-23	44.96	44.96	44.96	44.96	0
2020-12-22	43.58	43.58	43.58	43.58	0
2020-12-21	43.58	43.58	43.58	43.58	26
2020-12-18	43.83	43.83	43.83	43.83	21
2020-12-17	44.01	44.01	44.01	44.01	12
2020-12-16	44.52	44.52	44.52	44.52	0
2020-12-15	44.27	44.27	44.27	44.27	0
2020-12-14	42.97	42.97	42.97	42.97	90
2020-12-11	41.19	41.19	41.19	41.19	0
2020-12-10	41.19	41.19	41.19	41.19	1,288
2020-12-09	41.22	41.22	41.22	41.22	0
2020-12-08	41.22	41.22	41.22	41.22	2
2020-12-07	42.44	42.44	42.44	42.44	243
2020-12-04	45.25	45.25	45.25	45.25	59
2020-12-03	48.97	48.97	48.97	48.97	1,132
2020-12-02	48.97	48.97	48.97	48.97	664
2020-12-01	46.02	46.02	46.02	46.02	2,121
2020-11-30	45.11	45.11	45.11	45.11	0
2020-11-27	45.11	45.11	45.11	45.11	13
2020-11-26	43.70	43.70	43.70	43.70	0
2020-11-25	43.70	43.70	43.70	43.70	58
2020-11-24	43.09	43.09	43.09	43.09	306
2020-11-23	43.53	43.53	43.53	43.53	0
2020-11-20	43.53	43.53	43.53	43.53	193
2020-11-19	42.58	42.58	42.58	42.58	0
2020-11-18	42.58	42.58	42.58	42.58	262
2020-11-17	42.71	42.71	42.71	42.71	0
2020-11-16	42.71	42.71	42.71	42.71	4,708
2020-11-13	42.71	42.71	42.71	42.71	134
2020-11-12	39.84	39.84	39.84	39.84	22
2020-11-11	37.01	37.01	37.01	37.01	177
2020-11-10	38.04	38.04	38.04	38.04	200
2020-11-09	39.06	39.06	39.06	39.06	701
2020-11-06	38.73	38.73	38.73	38.73	5,327
2020-11-05	54.18	54.18	54.18	54.18	0
2020-11-04	54.18	54.18	54.18	54.18	0
2020-11-03	54.18	54.18	54.18	54.18	1,290
2020-11-02	54.18	54.18	54.18	54.18	0
2020-10-30	54.18	54.18	54.18	54.18	117
2020-10-29	57.07	57.07	57.07	57.07	0
2020-10-28	57.07	57.07	57.07	57.07	0
2020-10-27	56.42	56.42	56.42	56.42	0
2020-10-26	56.42	56.42	56.42	56.42	266
2020-10-23	61.27	61.27	61.27	61.27	0
2020-10-22	61.27	61.27	61.27	61.27	0
2020-10-21	61.27	61.27	61.27	61.27	0
2020-10-20	61.27	61.27	61.27	61.27	0
2020-10-19	61.27	61.27	61.27	61.27	0
2020-10-16	61.27	61.27	61.27	61.27	0
2020-10-15	61.27	61.27	61.27	61.27	0
2020-10-14	61.27	61.27	61.27	61.27	0
2020-10-13	64.40	64.40	64.40	64.40	0
2020-10-12	64.40	64.40	64.40	64.40	0
2020-10-09	64.40	64.40	64.40	64.40	0
2020-10-08	64.40	64.40	64.40	64.40	1
2020-10-07	62.92	62.92	62.92	62.92	0
2020-10-06	62.92	62.92	62.92	62.92	105
2020-10-05	58.20	58.20	58.20	58.20	0
2020-10-02	58.20	58.20	58.20	58.20	0
2020-10-01	56.29	56.29	56.29	56.29	113
2020-09-30	54.07	54.07	54.07	54.07	0
2020-09-29	54.07	54.07	54.07	54.07	0
2020-09-28	54.07	54.07	54.07	54.07	0
2020-09-25	54.07	54.07	54.07	54.07	0
2020-09-24	54.07	54.07	54.07	54.07	0
2020-09-23	54.07	54.07	54.07	54.07	5
2020-09-22	52.69	52.69	52.69	52.69	13
2020-09-21	55.65	55.65	55.65	55.65	0
2020-09-18	55.65	55.65	55.65	55.65	0
2020-09-17	55.65	55.65	55.65	55.65	0
2020-09-16	55.65	55.65	55.65	55.65	0
2020-09-15	55.65	55.65	55.65	55.65	11
2020-09-14	58.21	58.21	58.21	58.21	0
2020-09-11	58.21	58.21	58.21	58.21	0
2020-04-03	50.72	50.72	50.72	50.72	0
2020-04-02	50.72	50.72	50.72	50.72	0
2020-04-01	50.72	50.72	50.72	50.72	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0